タツモの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 950 | 974.7 | 938.7 | 973 | +14.7 | +1.5% | 74,400 |
| 2016/09/14 | 976.7 | 984.7 | 951.3 | 958.3 | -35 | -3.5% | 116,700 |
| 2016/09/13 | 983 | 1,005 | 967.3 | 993.3 | +27 | +2.8% | 223,800 |
| 2016/09/12 | 1,021.7 | 1,021.7 | 952.7 | 966.3 | -67 | -6.5% | 444,600 |
| 2016/09/09 | 1,050 | 1,090 | 1,033.3 | 1,033.3 | -18.4 | -1.7% | 180,900 |
| 2016/09/08 | 1,046.7 | 1,106.7 | 1,020 | 1,051.7 | +21.7 | +2.1% | 374,400 |
| 2016/09/07 | 1,003.3 | 1,048.3 | 1,001.7 | 1,030 | +18.3 | +1.8% | 150,300 |
| 2016/09/06 | 1,066.7 | 1,066.7 | 1,005 | 1,011.7 | -53.3 | -5% | 199,500 |
| 2016/09/05 | 1,000 | 1,065 | 996.7 | 1,065 | +61.7 | +6.1% | 280,200 |
| 2016/09/02 | 1,001.7 | 1,050 | 986.7 | 1,003.3 | -21.7 | -2.1% | 245,100 |
| 2016/09/01 | 1,063.3 | 1,150 | 1,016.7 | 1,025 | -15 | -1.4% | 781,800 |
| 2016/08/31 | 992 | 1,055 | 911.7 | 1,040 | +46.7 | +4.7% | 1,018,200 |
| 2016/08/30 | 992.7 | 1,103.3 | 983.3 | 993.3 | -1.7 | -0.2% | 1,368,300 |
| 2016/08/29 | 966.7 | 1,100 | 966.3 | 995 | +61.7 | +6.6% | 1,884,900 |
| 2016/08/26 | 838.3 | 956.7 | 821 | 933.3 | +105.3 | +12.7% | 1,394,100 |
| 2016/08/25 | 870.3 | 883 | 812.3 | 828 | -51 | -5.8% | 574,200 |
| 2016/08/24 | 721.7 | 879 | 719.3 | 879 | +166.7 | +23.4% | 1,761,600 |
| 2016/08/23 | 683.3 | 729.3 | 683.3 | 712.3 | +29.3 | +4.3% | 235,200 |
| 2016/08/22 | 700 | 704.7 | 668.7 | 683 | -11.3 | -1.6% | 93,000 |
| 2016/08/19 | 694 | 715.3 | 692.3 | 694.3 | +0.3 | ±0% | 61,200 |
| 2016/08/18 | 683.3 | 718.3 | 681.3 | 694 | -6 | -0.9% | 111,900 |
| 2016/08/17 | 715 | 738.7 | 693 | 700 | -11 | -1.5% | 203,100 |
| 2016/08/16 | 758.3 | 763.7 | 704 | 711 | -40 | -5.3% | 366,600 |
| 2016/08/15 | 791 | 813 | 741.7 | 751 | -31.3 | -4% | 448,800 |
| 2016/08/12 | 716.7 | 826.7 | 716.7 | 782.3 | +108 | +16% | 1,656,600 |
| 2016/08/10 | 656.3 | 686.7 | 651 | 674.3 | +1.3 | +0.2% | 265,200 |
| 2016/08/09 | 669 | 680 | 640 | 673 | -12 | -1.8% | 280,200 |
| 2016/08/08 | 703.3 | 734 | 680.3 | 685 | +8.3 | +1.2% | 743,400 |
| 2016/08/05 | 652 | 708.3 | 637.7 | 676.7 | +11.4 | +1.7% | 2,185,200 |
| 2016/08/04 | 665.3 | 665.3 | 660.7 | 665.3 | +133.3 | +25.1% | 480,900 |
| 2016/08/03 | 540 | 544 | 530.7 | 532 | -14 | -2.6% | 47,400 |
| 2016/08/02 | 537.7 | 553 | 537.7 | 546 | +1.7 | +0.3% | 41,700 |
| 2016/08/01 | 549.7 | 555.7 | 534 | 544.3 | -5.7 | -1% | 33,000 |
| 2016/07/29 | 540 | 556.3 | 532.3 | 550 | -3 | -0.5% | 46,200 |
| 2016/07/28 | 525 | 553 | 520 | 553 | +23 | +4.3% | 138,900 |
| 2016/07/27 | 525 | 536 | 519 | 530 | +5.3 | +1% | 43,200 |
| 2016/07/26 | 539.7 | 540 | 511 | 524.7 | -24 | -4.4% | 184,800 |
| 2016/07/25 | 586.7 | 593.3 | 534 | 548.7 | -44.6 | -7.5% | 174,900 |
| 2016/07/22 | 582.7 | 593.3 | 572.7 | 593.3 | +2.3 | +0.4% | 127,800 |
| 2016/07/21 | 571.3 | 595 | 568 | 591 | +16.3 | +2.8% | 194,400 |
| 2016/07/20 | 570 | 581.3 | 560 | 574.7 | +9.7 | +1.7% | 249,000 |
| 2016/07/19 | 530 | 566.3 | 530 | 565 | +15 | +2.7% | 285,900 |
| 2016/07/15 | 514 | 573.3 | 508.7 | 550 | +39.3 | +7.7% | 540,000 |
| 2016/07/14 | 501 | 515.7 | 490.3 | 510.7 | +9 | +1.8% | 98,700 |
| 2016/07/13 | 523.3 | 524.3 | 485.3 | 501.7 | -12.3 | -2.4% | 206,100 |
| 2016/07/12 | 479.7 | 516.3 | 475.7 | 514 | +50.7 | +10.9% | 441,900 |
| 2016/07/11 | 450 | 473 | 438.3 | 463.3 | +28.3 | +6.5% | 103,500 |
| 2016/07/08 | 446.7 | 450.3 | 430.7 | 435 | -9.7 | -2.2% | 69,300 |
| 2016/07/07 | 471.3 | 471.3 | 442.3 | 444.7 | -26.6 | -5.6% | 103,200 |
| 2016/07/06 | 467 | 475.7 | 451.3 | 471.3 | -5.4 | -1.1% | 110,400 |
2101～
2150
件表示中 / 5086件
類似銘柄と比較する
現在ご覧いただいている「タツモ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| タツモ | 163,000円 | +14.3% | -15.0% | 2.09% | 6.73倍 | 0.97倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| ヒラノテク | 158,400円 | -6.3% | -11.6% | 5.68% | 11.41倍 | 0.62倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 井関農 | 105,700円 | +1.2% | +14.1% | 2.84% | 18.39倍 | 0.35倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 三精テクノ | 122,200円 | +22.4% | +49.8% | 4.09% | 6.92倍 | 0.52倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| ＹＵＳＨＩＮ | 62,700円 | +8.0% | +0.5% | 3.19% | 11.85倍 | 0.63倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
